EVSI - Envision Solar International, Inc.

NasdaqCM - NasdaqCM Real Time Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Feb 14, 20209.7510.099.649.749.7436,400
Feb 13, 20209.109.769.079.759.7566,200
Feb 12, 202010.4410.449.009.169.16123,100
Feb 11, 202010.0310.409.7710.2010.20151,600
Feb 10, 20209.5410.559.539.859.85217,300
Feb 07, 20208.809.498.519.499.49146,000
Feb 06, 20207.958.707.878.688.68112,800
Feb 05, 20208.208.207.527.737.7390,100
Feb 04, 20207.378.257.107.967.96240,300
Feb 03, 20206.477.226.477.227.2231,900
Jan 31, 20206.456.876.426.456.4524,200
Jan 30, 20207.047.176.306.516.5153,000
Jan 29, 20206.607.196.606.956.9586,100
Jan 28, 20206.356.756.156.586.5895,700
Jan 27, 20205.716.775.716.196.199,900
Jan 24, 20205.885.905.775.805.8024,500
Jan 23, 20206.226.305.615.875.8735,700
Jan 22, 20206.686.696.106.156.1531,000
Jan 21, 20206.716.846.326.586.5882,300
Jan 17, 20206.096.675.856.386.3873,400
Jan 16, 20205.416.155.225.815.81132,000
Jan 15, 20204.875.354.775.355.3556,400
Jan 14, 20204.574.844.574.624.6211,400
Jan 13, 20204.534.814.364.464.4622,800
Jan 10, 20204.794.974.614.654.6543,100
Jan 09, 20204.365.494.364.704.70268,300
Jan 08, 20204.314.564.284.364.3622,900
Jan 07, 20204.494.504.334.384.387,400
Jan 06, 20204.404.484.314.404.4025,600
Jan 03, 20204.584.584.354.434.4310,600
Jan 02, 20204.634.634.324.574.5725,300
Dec 31, 20193.905.643.904.664.66683,000
Dec 30, 20193.944.013.923.923.9215,400
Dec 27, 20193.924.013.923.993.9916,500
Dec 26, 20194.014.033.913.923.9215,800
Dec 24, 20193.934.083.934.084.085,900
Dec 23, 20194.114.113.953.983.9812,300
Dec 20, 20194.014.103.954.094.0910,100
Dec 19, 20194.074.103.943.943.9420,100
Dec 18, 20194.134.134.014.034.0320,500
Dec 17, 20194.154.154.024.054.0526,100
Dec 16, 20194.164.253.913.943.9429,600
Dec 13, 20194.194.254.154.154.1511,200
Dec 12, 20194.244.304.194.194.196,600
Dec 11, 20194.434.554.194.244.2418,300
Dec 10, 20194.494.504.184.354.3525,500
Dec 09, 20194.184.534.164.284.2818,600
Dec 06, 20194.304.484.234.234.2311,500
Dec 05, 20194.264.464.174.264.2616,600
Dec 04, 20194.474.484.304.334.3311,300
Dec 03, 20194.494.584.494.564.565,100
Dec 02, 20194.604.604.494.574.575,100
Nov 29, 20194.604.604.584.584.58800
Nov 27, 20194.594.674.554.574.5719,100
Nov 26, 20194.594.674.554.554.5512,300
Nov 25, 20194.794.794.594.664.669,100
Nov 22, 20194.754.814.604.614.6110,800
Nov 21, 20194.705.014.684.714.714,000
Nov 20, 20194.904.914.754.754.758,500
Nov 19, 20194.885.104.794.814.816,600
Nov 18, 20195.075.154.894.894.898,800
Nov 15, 20195.095.105.005.005.0010,200
Nov 14, 20195.275.325.115.135.133,000
Nov 13, 20195.205.205.155.155.151,800
Nov 12, 20195.305.305.285.285.28400
Nov 11, 20195.255.335.185.185.18700
Nov 08, 20195.205.405.205.355.355,400
Nov 07, 20195.355.365.075.105.104,600
Nov 06, 20195.265.385.255.305.304,800
Nov 05, 20195.215.354.845.345.3411,400
Nov 04, 20195.325.325.085.185.1815,300
Nov 01, 20195.325.405.325.325.32600
Oct 31, 20195.285.325.285.325.321,100
Oct 30, 20195.295.345.235.345.342,500
Oct 29, 20195.315.405.295.295.292,200
Oct 28, 20195.315.405.305.315.312,500
Oct 25, 20195.285.405.285.405.406,600
Oct 24, 20195.525.525.305.305.304,000
Oct 23, 20195.855.855.235.405.4010,900
Oct 22, 20196.016.015.505.855.8518,100
Oct 21, 20196.096.095.725.725.722,800
Oct 18, 20195.635.855.555.565.566,900
Oct 17, 20195.695.705.615.685.689,500
Oct 16, 20195.635.795.635.695.696,800
Oct 15, 20195.715.715.555.575.575,100
Oct 14, 20195.705.705.605.685.689,500
Oct 11, 20195.585.725.585.705.707,600
Oct 10, 20195.605.605.505.505.504,000
Oct 09, 20195.745.815.545.685.686,200
Oct 08, 20195.945.985.665.705.705,800
Oct 07, 20196.176.235.905.905.9032,300
Oct 04, 20196.126.286.126.256.2533,800
Oct 03, 20196.066.226.026.116.1112,100
Oct 02, 20196.006.225.896.006.0049,200
Oct 01, 20195.786.005.765.975.9711,200
Sep 30, 20195.625.905.625.775.773,700
Sep 27, 20195.665.765.525.755.758,300
Sep 26, 20195.695.755.505.755.7523,300
Sep 25, 20195.585.655.525.605.6013,900
Sep 24, 20195.555.645.405.545.544,100
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...